| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 47.00 | 20.00 | 26.00 | 0 | -56.00 |  | 68.29 |   |
| ADDC | CSE Advance Decline Difference | 25.00 | 14.00 | 14.00 | 0 | 13.00 |  | 1300.00 | |
| ADDE | ETFS Advance Decline Difference | 1,959 | 1,216 | 1,959 | 0 | -134 | | 6.40 | |
| ADDN | NYSE Advance Decline Difference | 905.0 | 553.0 | 771.0 | 0 | -60.0 | | 7.22 | |
| ADDQ | NASD Advance Decline Difference | 1,230 | 908 | 1,110 | 0 | -120 | | 9.75 | |
| ADDS | TSX Advance Decline Difference | 230.0 | 12.0 | 211.0 | 0 | -275.0 | | 56.58 | |
| ADDT | Total Advance Decline Difference | 2,054 | 1,502 | 1,907 | 0 | -234 | | 10.92 | |
| ADDU | OTC US Advance Decline Difference | 320.0 | 201.0 | 320.0 | 0 | 29.0 | | 10.00 | |
| ADDV | TSXV Advance Decline Difference | 39.00 | 8.00 | 39.00 | 0 | -64.00 | | 62.14 | |
| ADDX | CAD Total Advance Decline Difference | 296.0 | -23.0 | 296.0 | 0 | -238.0 | | 44.57 | |
| ADRA | AMEX Advance Decline Ratio | 0.6500 | 0.4700 | 0.6200 | 0 | -0.6600 | | 51.56 | |
| ADRC | CSE Advance Decline Ratio | 1.4500 | 0.9700 | 0.9700 | 0 | -0.0200 | | 2.02 | |
| ADRE | ETFS Advance Decline Ratio | 0.2500 | 0.2100 | 0.2200 | 0 | -2.5500 | | 92.06 | |
| ADRN | NYSE Advance Decline Ratio | 0.9200 | 0.4000 | 0.6000 | 0 | -1.8200 | | 75.21 | |
| ADRQ | NASD Advance Decline Ratio | 0.7600 | 0.4000 | 0.5900 | 0 | -1.5600 | | 72.56 | |
| ADRS | TSX Advance Decline Ratio | 1.0300 | 0.7400 | 1.0000 | 0 | -0.2800 | | 21.88 | |
| ADRT | Total Advance Decline Ratio | 0.8100 | 0.4000 | 0.6000 | 0 | -1.5900 | | 72.60 | |
| ADRU | OTC US Advance Decline Ratio | 0.8200 | 0.7800 | 0.8100 | 0 | -0.4100 | | 33.61 | |
| ADRV | TSXV Advance Decline Ratio | 0.9300 | 0.7700 | 0.8800 | 0 | -0.4500 | | 33.83 | |
| ADRX | CAD Total Advance Decline Ratio | 1.0200 | 0.7900 | 0.9600 | 0 | -0.3000 | | 23.81 | |
| ADVA | AMEX Advancing Stocks | 81.00 | 64.00 | 80.00 | 69,687,000 | -37.00 | | 31.62 | |
| ADVC | CSE Advancing Stocks | 86.00 | 80.00 | 85.00 | 5,724,000 | -30.00 | | 26.09 | |
| ADVE | ETFS Advancing Stocks | 632.0 | 475.0 | 606.0 | 175,394,400 | -2454.0 | | 80.20 | |
| ADVN | NYSE Advancing Stocks | 894.0 | 530.0 | 709.0 | 212,391,800 | -604.0 | | 46.00 | |
| ADVQ | NASD Advancing Stocks | 1,300 | 803 | 1,133 | 867,320,700 | -938 | | 45.29 | |
| ADVS | TSX Advancing Stocks | 703.0 | 484.0 | 703.0 | 14,446,400 | -259.0 | | 26.92 | |
| ADVT | Total Advancing Stocks | 2,275 | 1,397 | 1,922 | 1,149,399,500 | -1,581 | | 45.13 | |
| ADVU | OTC US Advancing Stocks | 1,079 | 702 | 1,079 | 95,863,606 | -681 | | 38.69 | |
| ADVV | TSXV Advancing Stocks | 257.0 | 192.0 | 257.0 | 11,190,300 | -87.0 | | 25.29 | |
| ADVX | CAD Total Advancing Stocks | 1,045 | 756 | 1,045 | 31,360,700 | -376 | | 26.46 | |
| AEX | AEX General - Netherlands | 915.3 | 907.9 | 915.3 | 0 | 4.8 | | 0.52 | |
| AMX | Amsterdam Midkap Index | 909.9 | 904.9 | 905.7 | 0 | 3.1 | | 0.34 | |
| AORD | All Ordinaries Index | 8,859 | 8,779 | 8,834 | 0 | 5 | | 0.06 | |
| ASHD | AMEX Declining Stocks | 2,501 | 12 | 2,501 | 0 | 0 |  | 0.00 | |
| ASHF | AMEX Advances - Declines | 1,432 | 291 | 1,429 | 0 | -73 | | 4.86 | |
| ASHR | AMEX Advance Decline Ratio | 0.3300 | 0.1800 | 0.1800 | 0 | -0.8200 | | 82.00 | |
| ASHU | AMEX Advancing Stocks | 601.0 | 4.0 | 474.0 | 0 | 0.0 | | 0.00 | |
| ATX | ATX - Austria | 4,434 | 4,407 | 4,432 | 0 | 26 | | 0.59 | |
| AVDA | AMEX Advances Declines Volume Difference | 31.31 | 22.87 | 22.87 | 0 | -66.96 | | 74.54 | |
| AVDC | CSE Advance Decline Volume Difference | 7.440 | 3.390 | 7.440 | 0 | 1.300 | | 21.17 | |
| AVDE | ETFS Advances Declines Volume Difference | 148.7 | 49.2 | 147.9 | 0 | -703.6 | | 82.72 | |
| AVDN | NYSE Advances Declines Volume Difference | 1,491 | 317 | 1,491 | 0 | -889 | | 37.37 | |
| AVDQ | NASD Advances Declines Volume Difference | 242.73 | 7.69 | 42.08 | 0 | -3267.94 | | 98.73 | |
| AVDS | TSX Advance Decline Volume Difference | 27.38 | -1.07 | 12.47 | 0 | -57.38 | | 82.15 | |
| AVDT | Total Advances Declines Volume | 200.160 | -64.770 | 5.820 | 0 | -4883.690 | | 99.88 | |
| AVDU | OTC US Advance Decline Volume Difference | 197.1 | -22.6 | 197.1 | 0 | 755.6 | | 135.29 | |
| AVDV | TSXV Advance Decline Volume Difference | 6.350 | 0.840 | 6.350 | 0 | -8.140 | | 56.18 | |
| AVDX | CAD Total Advance Decline Volume | 16.24 | 1.64 | 14.19 | 0 | -21.22 | | 59.93 | |
| AVLD | AMEX Declining Volume | 482.9 | 2.4 | 473.7 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 300.8 | -21.9 | 210.8 | 0 | -558.4 | | 72.60 | |
| AVLR | AMEX Advance Decline Vol Ratio | 2.1100 | 0.7100 | 0.7500 | 0 | -0.2500 | | 25.00 | |
| AVLU | AMEX Advancing Volume | 359.3 | 26.7 | 359.3 | 0 | 0.0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 2.210 | 1.350 | 1.350 | 0 | -0.910 | | 40.27 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.810 | 3.010 | 3.010 | 0 | 1.380 | | 84.66 | |
| AVRE | ETFS Advance Decline Volume Ratio | 0.5000 | 0.4500 | 0.4700 | 0 | -0.6800 | | 59.13 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.8500 | 0.5800 | 0.7000 | 0 | -1.9400 | | 73.48 | |
| AVRQ | NASD Advance Decline Volume Ratio | 1.500 | 1.000 | 1.030 | 0 | -2.860 | | 73.52 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.140 | 0.760 | 1.010 | 0 | 0.030 | | 3.06 | |
| AVRT | Total Advance Decline Volume Ratio | 1.2900 | 0.9400 | 0.9400 | 0 | -2.3600 | | 71.52 | |
| AVRU | OTC US Advance Decline Volume Ratio | 2.520 | 0.800 | 2.050 | 0 | 1.710 | | 502.94 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.440 | 1.080 | 1.350 | 0 | -1.030 | | 43.28 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.370 | 1.050 | 1.250 | 0 | -0.080 | | 6.02 | |
| AVVA | AMEX Advancing Volume | 87.64 | 56.98 | 87.64 | 0 | -73.46 | | 45.60 | |
| AVVC | CSE Advancing Volume | 11.13 | 4.60 | 11.13 | 0 | -4.68 | | 29.60 | |
| AVVE | ETFS Advancing Volume | 266.3 | 105.5 | 266.3 | 0 | -838.9 | | 75.91 | |
| AVVN | NYSE Advancing Volume | 391.5 | 105.8 | 391.5 | 0 | -2006.1 | | 83.67 | |
| AVVQ | NASD Advancing Volume | 1,226 | 723 | 1,226 | 0 | -3,229 | | 72.49 | |
| AVVS | TSX Advancing Volume | 33.98 | 9.22 | 33.98 | 0 | -38.42 | | 53.07 | |
| AVVT | Total Advancing Volume | 1,705 | 886 | 1,705 | 0 | -5,308 | | 75.69 | |
| AVVU | OTC US Advancing Volume | 383.6 | 72.3 | 383.6 | 0 | 93.4 | | 32.18 | |
| AVVV | TSXV Advancing Volume | 24.00 | 9.11 | 24.00 | 0 | -27.70 | | 53.58 | |
| AVVX | CAD Total Advancing Volume | 69.13 | 22.94 | 69.13 | 0 | -70.78 | | 50.59 | |
| AXJO | Asx 200 Index | 8,624 | 8,543 | 8,596 | 0 | -2 | | 0.02 | |